CTCP CNG Việt Nam (cng)

24.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
29.20
 1,064,200 29.66 29.80 28.92 0 394,200 -12.5
07/03/2024
29.29
 932,800 28.45 29.47 28.45 130,100 552,000 -13.3
06/03/2024
28.08
 432,100 28.27 29.15 28.08 5,300 173,700 -5.2
05/03/2024
28.13
 568,600 27.34 28.41 27.16 21,100 79,620 -1.8
04/03/2024
27.16
 212,200 27.25 27.44 27.06 9,100 54,100 -1.3
01/03/2024
27.06
 135,800 27.25 27.30 26.83 0 6,000 -0.2
29/02/2024
27.06
 214,200 27.25 27.76 26.83 400 5,100 -0.1
28/02/2024
27.30
 304,900 27.16 27.99 26.97 10,200 12,600 -0.1
27/02/2024
27.02
 73,300 27.06 27.06 26.65 1,200 300 0.0
26/02/2024
26.69
 128,100 26.69 26.69 26.42 5,600 1,800 0.1
23/02/2024
26.69
 272,400 27.30 27.53 26.42 8,500 9,200 -0.0
22/02/2024
27.44
 125,700 27.62 27.62 27.34 21,100 1,800 0.6
21/02/2024
27.34
 199,200 27.62 27.62 27.11 4,500 300 0.1
20/02/2024
27.62
 174,000 27.71 27.71 27.30 6,700 0 0.2
19/02/2024
27.44
 227,200 27.71 27.76 27.30 6,800 46,900 -1.2
16/02/2024
27.39
 259,700 27.02 28.08 27.02 13,800 38,100 -0.7
15/02/2024
27.11
 183,400 27.20 27.25 26.93 3,200 30,000 -0.8
07/02/2024
27.06
 113,900 27.48 27.62 27.06 40,000 20,000 0.6
06/02/2024
27.30
 125,600 27.06 27.39 26.88 19,400 20,000 -0.0
05/02/2024
27.06
 143,300 27.02 27.16 26.83 300 5,900 -0.2
02/02/2024
26.97
 118,900 27.39 27.53 26.88 1,200 0 0.0
01/02/2024
27.34
 219,200 27.44 27.67 26.88 35,000 50,200 -0.4
31/01/2024
27.25
 129,700 27.95 27.95 26.97 1,400 1,000 0.0
30/01/2024
27.67
 377,700 26.42 27.95 26.42 10,300 1,900 0.2
29/01/2024
26.32
 93,800 26.00 26.42 25.86 10,100 900 0.3
26/01/2024
26.00
 42,100 26.09 26.14 25.91 10,600 100 0.3
25/01/2024
26.00
 55,100 26.23 26.23 25.91 800 0 0.0
24/01/2024
26.00
 57,900 26.05 26.05 25.86 600 2,200 -0.0
23/01/2024
26.00
 75,700 26.00 26.32 26.00 0 14,600 -0.4
22/01/2024
26.18
 61,200 26.55 26.55 26.05 6,900 2,700 0.1
19/01/2024
26.05
 92,000 26.42 26.42 25.95 500 26,500 -0.7
18/01/2024
26.23
 155,700 25.95 26.32 25.86 2,000 0 0.1
17/01/2024
25.86
 58,900 25.77 25.95 25.72 700 300 0.0
16/01/2024
25.77
 15,400 25.67 25.95 25.58 500 700 -0.0
15/01/2024
25.77
 41,300 25.77 25.95 25.58 1,000 100 0.0
12/01/2024
25.77
 103,600 25.86 25.86 25.58 15,200 700 0.4
11/01/2024
25.86
 42,600 26.09 26.14 25.77 17,300 0 0.5
10/01/2024
26.09
 117,200 25.86 26.42 25.86 2,800 200 0.1
09/01/2024
25.72
 162,000 25.63 25.81 25.58 0 48,800 -1.4
08/01/2024
25.81
 94,800 26.37 26.37 25.81 1,200 100 0.0
05/01/2024
25.91
 100,200 25.49 25.91 25.49 2,000 20,900 -0.5
04/01/2024
25.54
 95,200 25.72 25.72 25.49 5,800 26,700 -0.6
03/01/2024
25.58
 70,800 25.49 25.63 25.40 6,400 20,400 -0.4
02/01/2024
25.40
 93,300 25.49 25.67 25.40 100 21,800 -0.6
29/12/2023
25.40
 55,400 25.40 25.63 25.35 0 15,100 -0.4
28/12/2023
25.40
 39,100 25.67 25.67 25.40 0 2,000 -0.1
27/12/2023
25.67
 47,700 25.67 25.77 25.49 0 600 -0.0
26/12/2023
25.67
 24,800 25.63 25.77 25.44 0 0 0
25/12/2023
25.63
 75,100 25.30 25.67 25.44 0 100 -0.0
22/12/2023
25.30
 23,900 25.40 25.67 25.30 300 0 0.0
21/12/2023
25.40
 28,000 25.63 25.63 25.26 600 0 0.0
20/12/2023
25.63
 57,600 25.49 25.72 25.30 500 0 0.0
19/12/2023
25.49
 22,900 25.40 25.58 25.16 8,000 0 0.2
18/12/2023
25.40
 84,600 25.72 25.72 25.12 13,000 0 0.4
15/12/2023
25.72
 56,700 25.77 25.77 25.03 10,000 0 0.3
14/12/2023
25.77
 88,400 25.40 25.86 25.44 41,400 0 1.1
13/12/2023
25.40
 191,400 25.91 26.14 25.30 800 5,700 -0.1
12/12/2023
25.91
 60,500 25.91 26.14 25.81 0 0 0
11/12/2023
25.91
 30,000 25.95 26.23 25.77 1,100 0 0.0
08/12/2023
25.95
 93,800 26.23 26.23 25.77 0 8,400 -0.2
07/12/2023
26.23
 137,900 26.37 26.65 25.77 2,200 0 0.1
06/12/2023
26.37
 137,700 26.23 26.55 26.09 300 2,700 -0.1
05/12/2023
26.23
 157,200 25.95 26.46 25.95 4,000 1,100 0.1
04/12/2023
25.95
 210,400 25.95 26.42 25.91 0 7,500 -0.2
01/12/2023
25.95
 68,400 25.86 25.95 25.44 1,600 100 0.0
30/11/2023
25.86
 67,300 25.95 26.18 25.67 200 500 -0.0
29/11/2023
25.95
 78,300 25.67 26.09 25.63 1,500 0 0.0
28/11/2023
25.67
 56,900 25.86 25.86 25.03 300 1,600 -0.0
27/11/2023
25.86
 70,500 25.95 26.05 25.26 0 0 0
24/11/2023
25.95
 154,700 26.23 26.23 25.21 5,000 800 0.1
23/11/2023
26.23
 120,800 26.32 26.79 26.23 2,100 0 0.1
22/11/2023
26.32
 81,600 26.37 26.51 25.86 0 0 0
21/11/2023
26.37
 79,600 26.09 26.60 26.09 0 0 0
20/11/2023
26.09
 107,400 26.51 26.51 25.95 1,700 0 0.0
17/11/2023
26.51
 149,500 26.88 26.88 26.23 1,000 0 0.0
16/11/2023
26.88
 91,300 27.06 27.06 26.42 0 0 0
15/11/2023
27.06
 131,500 26.69 27.67 26.74 10,000 1,300 0.3
14/11/2023
26.69
 92,500 26.69 27.16 26.42 12,000 0 0.3
13/11/2023
26.69
 49,100 26.65 26.79 26.42 10,000 800 0.3
10/11/2023
26.65
 131,300 26.79 26.93 26.14 12,000 1,900 0.3
09/11/2023
26.79
 135,300 27.25 27.30 26.65 16,300 2,100 0.4
08/11/2023
27.25
 196,700 26.14 27.25 25.49 89,900 3,400 2.5
07/11/2023
26.14
 162,300 25.30 26.42 24.98 33,200 6,000 0.8
06/11/2023
25.30
 125,100 24.93 25.30 24.65 46,000 4,500 1.1
03/11/2023
24.93
 82,500 25.35 25.77 24.84 11,000 400 0.3
02/11/2023
25.35
 171,100 24.24 25.58 24.56 5,000 1,400 0.1
01/11/2023
24.24
 93,700 23.82 24.28 23.45 18,400 1,900 0.4
31/10/2023
23.82
 97,400 24.98 24.98 23.82 400 0 0.0
30/10/2023
24.98
 64,100 25.40 25.49 24.14 100 10,900 -0.3
27/10/2023
25.40
 139,000 24.98 25.49 23.26 3,400 500 0.1
26/10/2023
24.98
 331,200 26.83 26.83 24.98 3,000 0 0.1
25/10/2023
26.83
 82,300 27.02 27.16 26.14 0 0 0
24/10/2023
27.02
 60,700 27.02 27.25 26.42 1,500 5,100 -0.1
23/10/2023
27.02
 44,200 27.06 27.06 26.69 0 1,600 -0.0
20/10/2023
27.06
 158,500 26.65 27.25 26.42 0 10,100 -0.3
19/10/2023
26.65
 121,100 27.71 27.76 26.60 2,100 12,300 -0.3
18/10/2023
27.71
 319,600 27.44 27.95 26.00 1,700 5,400 -0.1
17/10/2023
27.44
 297,300 28.73 28.96 27.39 1,600 9,200 -0.2
16/10/2023
28.73
 337,000 28.73 29.61 28.36 2,200 2,700 -0.0
13/10/2023
28.73
 242,500 28.18 28.73 27.99 11,600 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |